Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Beverages - Brewers Sector (CIX: MSECTOR346 )

2,311.31 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2009 1470 1470 1470 0 -4.39(-0.30%)
Dec 30, 2009 1468 1483 1462 1474 0 +3.29(+0.22%)
Dec 29, 2009 1456 1483 1450 1471 0 +14.11(+0.97%)
Dec 28, 2009 1457 1463 1446 1457 0 +11.71(+0.81%)
Dec 24, 2009 1436 1447 1434 1445 0 +9.94(+0.69%)
Dec 23, 2009 1427 1447 1416 1435 0 +6.56(+0.46%)
Dec 22, 2009 1411 1433 1405 1428 0 +29.54(+2.11%)
Dec 21, 2009 1415 1427 1394 1399 0 -11.06(-0.78%)
Dec 18, 2009 1403 1418 1390 1410 0 +4.37(+0.31%)
Dec 17, 2009 1419 1431 1403 1406 0 -35.32(-2.45%)
Dec 16, 2009 1440 1452 1426 1441 0 +3.58(+0.25%)
Dec 15, 2009 1443 1452 1430 1437 0 -11.44(-0.79%)
Dec 14, 2009 1442 1454 1439 1449 0 +9.09(+0.63%)
Dec 11, 2009 1429 1450 1425 1440 0 +15.02(+1.05%)
Dec 10, 2009 1434 1449 1412 1425 0 -7.32(-0.51%)
Dec 09, 2009 1427 1442 1407 1432 0 +8.63(+0.61%)
Dec 08, 2009 1448 1457 1414 1423 0 -35.36(-2.42%)
Dec 07, 2009 1455 1475 1444 1459 0 +4.25(+0.29%)
Dec 04, 2009 1457 1467 1431 1454 0 +8.24(+0.57%)
Dec 03, 2009 1451 1465 1437 1446 0 -7.18(-0.49%)
Dec 02, 2009 1450 1470 1444 1453 0 +3.35(+0.23%)
Dec 01, 2009 1443 1458 1431 1450 0 +24.67(+1.73%)
Nov 30, 2009 1428 1432 1402 1425 0 +0.66(+0.05%)
Nov 27, 2009 1393 1438 1386 1425 0 -0.29(-0.02%)
Nov 26, 2009 1440 1450 1411 1425 0 +0.38(+0.03%)
Nov 25, 2009 1440 1450 1411 1425 0 -2.23(-0.16%)
Nov 24, 2009 1420 1440 1405 1427 0 +5.02(+0.35%)
Nov 23, 2009 1433 1443 1407 1422 0 +8.60(+0.61%)
Nov 20, 2009 1405 1418 1393 1413 0 +1.59(+0.11%)
Nov 19, 2009 1434 1437 1397 1412 0 -27.67(-1.92%)
Nov 18, 2009 1454 1462 1426 1439 0 -15.54(-1.07%)
Nov 17, 2009 1444 1460 1430 1455 0 +9.42(+0.65%)
Nov 16, 2009 1422 1450 1415 1445 0 +36.04(+2.56%)
Nov 13, 2009 1405 1419 1391 1409 0 +12.25(+0.88%)
Nov 12, 2009 1438 1443 1392 1397 0 -50.26(-3.47%)
Nov 11, 2009 1444 1467 1438 1447 0 +17.22(+1.20%)
Nov 10, 2009 1418 1436 1410 1430 0 +7.42(+0.52%)
Nov 09, 2009 1401 1437 1393 1423 0 +42.45(+3.08%)
Nov 06, 2009 1373 1392 1357 1380 0 +10.50(+0.77%)
Nov 05, 2009 1360 1390 1342 1370 0 +14.29(+1.05%)
Nov 04, 2009 1387 1405 1347 1355 0 -9.91(-0.73%)
Nov 03, 2009 1353 1374 1333 1365 0 +0.72(+0.05%)
Nov 02, 2009 1357 1384 1336 1365 0 +9.47(+0.70%)
Oct 30, 2009 1406 1417 1341 1355 0 -52.68(-3.74%)
Oct 29, 2009 1359 1411 1351 1408 0 +70.18(+5.25%)
Oct 28, 2009 1382 1393 1334 1338 0 -50.33(-3.63%)
Oct 27, 2009 1414 1416 1381 1388 0 -21.39(-1.52%)
Oct 26, 2009 1429 1441 1399 1409 0 -9.55(-0.67%)
Oct 23, 2009 1421 1424 1409 1419 0 +0.51(+0.04%)
Oct 22, 2009 1401 1427 1387 1418 0 +20.36(+1.46%)
Oct 21, 2009 1404 1430 1393 1398 0 -3.11(-0.22%)
Oct 20, 2009 1390 1405 1388 1401 0 -23.50(-1.65%)
Oct 19, 2009 1409 1434 1403 1425 0 +14.43(+1.02%)
Oct 16, 2009 1397 1426 1388 1410 0 -1.74(-0.12%)
Oct 15, 2009 1385 1417 1381 1412 0 +17.33(+1.24%)
Oct 14, 2009 1403 1413 1376 1395 0 +14.06(+1.02%)
Oct 13, 2009 1388 1396 1361 1381 0 -4.10(-0.30%)
Oct 12, 2009 1398 1403 1369 1385 0 +10.60(+0.77%)
Oct 09, 2009 1371 1384 1361 1374 0 -0.66(-0.05%)
Oct 08, 2009 1374 1387 1361 1375 0 +9.17(+0.67%)
Oct 07, 2009 1365 1383 1345 1366 0 -3.28(-0.24%)
Oct 06, 2009 1344 1382 1343 1369 0 +31.70(+2.37%)
Oct 05, 2009 1312 1345 1303 1337 0 +23.48(+1.79%)
Oct 02, 2009 1284 1324 1271 1314 0 +12.38(+0.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.